Dexxos Participações S.A. (BVMF:DEXP4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.97
-0.09 (-1.27%)
Jun 3, 2026, 3:58 PM GMT-3
BVMF:DEXP4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -1.27% | 10,300 |
| Jun 1, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | -0.56% | 900 |
| May 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,100 |
| May 28, 2026 | 7.11 | 7.14 | 7.10 | 7.10 | 7.10 | -0.28% | 4,500 |
| May 27, 2026 | 7.10 | 7.13 | 7.10 | 7.12 | 7.12 | 0.14% | 600 |
| May 26, 2026 | 7.17 | 7.17 | 7.11 | 7.11 | 7.11 | -1.25% | 700 |
| May 21, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 1.12% | 22,300 |
| May 20, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 0.28% | 200 |
| May 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 100 |
| May 18, 2026 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | -0.28% | 2,200 |
| May 15, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.18% | 200 |
| May 14, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - | 300 |
| May 13, 2026 | 7.16 | 7.33 | 7.16 | 7.33 | 7.33 | 1.52% | 900 |
| May 12, 2026 | 7.15 | 7.22 | 7.15 | 7.22 | 7.22 | 0.14% | 1,700 |
| May 11, 2026 | 7.28 | 7.28 | 7.21 | 7.21 | 7.21 | -1.90% | 200 |
| May 8, 2026 | 7.31 | 7.35 | 7.31 | 7.35 | 7.35 | 0.55% | 1,200 |
| May 7, 2026 | 7.33 | 7.33 | 7.31 | 7.31 | 7.31 | -0.54% | 1,100 |
| May 6, 2026 | 7.35 | 7.36 | 7.35 | 7.35 | 7.35 | -0.27% | 3,700 |
| May 5, 2026 | 7.30 | 7.37 | 7.30 | 7.37 | 7.37 | 0.96% | 200 |
| May 4, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -1.35% | 600 |
| Apr 30, 2026 | 7.49 | 7.49 | 7.26 | 7.40 | 7.40 | -0.94% | 1,000 |
| Apr 28, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.40% | 100 |
| Apr 27, 2026 | 7.44 | 7.50 | 7.43 | 7.50 | 7.50 | 3.02% | 7,800 |
| Apr 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.93% | 19,200 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.76% | 20,000 |
| Apr 22, 2026 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | -1.21% | 1,200 |
| Apr 20, 2026 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 0.27% | 1,900 |
| Apr 17, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.20% | 1,000 |
| Apr 16, 2026 | 7.24 | 7.53 | 7.24 | 7.53 | 7.53 | - | 200 |
| Apr 15, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.26% | 200 |
| Apr 14, 2026 | 7.67 | 7.67 | 7.55 | 7.55 | 7.55 | 3.71% | 600 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.24 | 7.28 | 7.28 | -1.36% | 300 |
| Apr 10, 2026 | 7.37 | 7.40 | 7.37 | 7.38 | 7.38 | 1.10% | 2,100 |
| Apr 9, 2026 | 7.29 | 7.40 | 7.29 | 7.30 | 7.30 | - | 3,100 |
| Apr 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 100 |
| Apr 7, 2026 | 7.07 | 7.25 | 7.00 | 7.00 | 7.00 | -1.41% | 1,400 |
| Apr 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 1,900 |
| Apr 2, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | -1.13% | 1,100 |
| Apr 1, 2026 | 7.01 | 7.10 | 7.01 | 7.08 | 7.08 | -0.70% | 3,700 |
| Mar 31, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.99% | 1,800 |
| Mar 30, 2026 | 7.06 | 7.12 | 7.06 | 7.06 | 7.06 | - | 800 |
| Mar 27, 2026 | 7.23 | 7.23 | 7.06 | 7.06 | 7.06 | -2.35% | 12,800 |
| Mar 25, 2026 | 7.27 | 7.27 | 7.23 | 7.23 | 7.23 | -0.55% | 15,100 |
| Mar 24, 2026 | 7.18 | 7.49 | 7.18 | 7.27 | 7.27 | 1.25% | 1,700 |
| Mar 23, 2026 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | 4.51% | 6,300 |
| Mar 20, 2026 | 7.20 | 7.20 | 6.87 | 6.87 | 6.87 | -1.86% | 8,300 |
| Mar 19, 2026 | 7.07 | 7.07 | 7.00 | 7.00 | 7.00 | -1.82% | 3,700 |
| Mar 18, 2026 | 7.21 | 7.24 | 7.13 | 7.13 | 7.13 | -0.14% | 1,900 |
| Mar 17, 2026 | 7.33 | 7.33 | 7.12 | 7.14 | 7.14 | -3.38% | 9,800 |
| Mar 16, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 100 |